| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 494.00 | 494.00 | 478.00 | 490.00 | 88,300 | 0 |
| 15-Mar-2023 | 498.00 | 498.00 | 494.00 | 496.00 | 130,900 | 0 |
| 14-Mar-2023 | 510.00 | 510.00 | 498.00 | 500.00 | 106,600 | 0 |
| 13-Mar-2023 | 498.00 | 510.00 | 494.00 | 510.00 | 432,700 | 0 |
| 10-Mar-2023 | 496.00 | 498.00 | 496.00 | 498.00 | 255,300 | 0 |
| 09-Mar-2023 | 500.00 | 500.00 | 498.00 | 498.00 | 265,600 | 0 |
| 08-Mar-2023 | 498.00 | 500.00 | 492.00 | 500.00 | 453,900 | 0 |
| 07-Mar-2023 | 498.00 | 498.00 | 494.00 | 498.00 | 260,700 | 0 |
| 06-Mar-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 310,600 | 0 |
| 03-Mar-2023 | 500.00 | 500.00 | 496.00 | 500.00 | 315,200 | 0 |
| 02-Mar-2023 | 498.00 | 500.00 | 496.00 | 500.00 | 547,400 | 0 |
| 01-Mar-2023 | 496.00 | 505.00 | 496.00 | 498.00 | 467,700 | 0 |
| 28-Feb-2023 | 488.00 | 496.00 | 480.00 | 496.00 | 620,600 | 0 |
| 27-Feb-2023 | 488.00 | 492.00 | 480.00 | 488.00 | 196,600 | 0 |
| 24-Feb-2023 | 488.00 | 488.00 | 482.00 | 488.00 | 267,100 | 0 |
| 23-Feb-2023 | 488.00 | 492.00 | 486.00 | 488.00 | 353,800 | 0 |
| 22-Feb-2023 | 488.00 | 490.00 | 486.00 | 488.00 | 381,100 | 0 |
| 21-Feb-2023 | 486.00 | 492.00 | 466.00 | 488.00 | 682,000 | 0 |
| 20-Feb-2023 | 486.00 | 486.00 | 480.00 | 486.00 | 608,100 | 0 |
| 17-Feb-2023 | 484.00 | 486.00 | 484.00 | 486.00 | 698,500 | 0 |
| 16-Feb-2023 | 484.00 | 488.00 | 480.00 | 484.00 | 537,000 | 0 |
| 15-Feb-2023 | 484.00 | 484.00 | 478.00 | 484.00 | 850,000 | 0 |
| 14-Feb-2023 | 480.00 | 484.00 | 480.00 | 484.00 | 631,400 | 0 |
| 13-Feb-2023 | 470.00 | 482.00 | 468.00 | 480.00 | 626,300 | 0 |
| 10-Feb-2023 | 482.00 | 482.00 | 468.00 | 468.00 | 711,000 | 0 |
| 09-Feb-2023 | 480.00 | 482.00 | 478.00 | 482.00 | 522,600 | 0 |
| 08-Feb-2023 | 482.00 | 482.00 | 474.00 | 482.00 | 306,200 | 0 |
| 07-Feb-2023 | 478.00 | 482.00 | 478.00 | 482.00 | 413,700 | 0 |
| 06-Feb-2023 | 480.00 | 482.00 | 476.00 | 480.00 | 443,300 | 0 |
| 03-Feb-2023 | 476.00 | 482.00 | 464.00 | 480.00 | 844,400 | 0 |
| 02-Feb-2023 | 476.00 | 482.00 | 470.00 | 478.00 | 792,500 | 0 |
| 01-Feb-2023 | 480.00 | 480.00 | 478.00 | 478.00 | 254,500 | 0 |
| 31-Jan-2023 | 472.00 | 480.00 | 472.00 | 480.00 | 722,500 | 0 |
| 30-Jan-2023 | 472.00 | 480.00 | 468.00 | 472.00 | 813,700 | 0 |
| 27-Jan-2023 | 472.00 | 472.00 | 470.00 | 472.00 | 368,800 | 0 |
| 26-Jan-2023 | 470.00 | 476.00 | 468.00 | 472.00 | 706,600 | 0 |
| 25-Jan-2023 | 474.00 | 474.00 | 450.00 | 470.00 | 960,300 | 0 |
| 24-Jan-2023 | 474.00 | 474.00 | 470.00 | 474.00 | 515,300 | 0 |
| 20-Jan-2023 | 472.00 | 478.00 | 470.00 | 476.00 | 574,900 | 0 |
| 19-Jan-2023 | 480.00 | 486.00 | 466.00 | 472.00 | 478,700 | 0 |
| 18-Jan-2023 | 480.00 | 480.00 | 474.00 | 480.00 | 632,100 | 0 |
| 17-Jan-2023 | 476.00 | 482.00 | 474.00 | 482.00 | 797,600 | 0 |
| 16-Jan-2023 | 478.00 | 478.00 | 474.00 | 478.00 | 623,000 | 0 |
| 13-Jan-2023 | 476.00 | 478.00 | 476.00 | 478.00 | 530,500 | 0 |
| 12-Jan-2023 | 470.00 | 480.00 | 468.00 | 476.00 | 1,013,500 | 0 |
| 11-Jan-2023 | 472.00 | 482.00 | 460.00 | 472.00 | 1,053,400 | 0 |
| 10-Jan-2023 | 468.00 | 476.00 | 468.00 | 472.00 | 765,800 | 0 |
| 09-Jan-2023 | 488.00 | 488.00 | 466.00 | 468.00 | 605,800 | 0 |
| 06-Jan-2023 | 486.00 | 505.00 | 486.00 | 488.00 | 1,166,400 | 0 |
| 05-Jan-2023 | 482.00 | 486.00 | 480.00 | 486.00 | 798,700 | 0 |
| 04-Jan-2023 | 496.00 | 500.00 | 478.00 | 482.00 | 840,200 | 0 |
| 03-Jan-2023 | 494.00 | 500.00 | 494.00 | 498.00 | 932,600 | 0 |
| 02-Jan-2023 | 510.00 | 510.00 | 492.00 | 494.00 | 553,400 | 0 |
| 30-Dec-2022 | 494.00 | 510.00 | 482.00 | 510.00 | 1,617,700 | 0 |
| 29-Dec-2022 | 482.00 | 494.00 | 482.00 | 494.00 | 1,102,600 | 0 |
| 28-Dec-2022 | 462.00 | 484.00 | 456.00 | 480.00 | 1,398,700 | 0 |
| 27-Dec-2022 | 458.00 | 462.00 | 430.00 | 462.00 | 1,304,900 | 0 |
| 26-Dec-2022 | 440.00 | 458.00 | 426.00 | 458.00 | 1,374,700 | 0 |
| 23-Dec-2022 | 448.00 | 452.00 | 420.00 | 440.00 | 3,159,200 | 0 |
| 22-Dec-2022 | 468.00 | 468.00 | 442.00 | 446.00 | 481,000 | 0 |
| 21-Dec-2022 | 468.00 | 468.00 | 448.00 | 468.00 | 643,600 | 0 |
| 20-Dec-2022 | 452.00 | 470.00 | 436.00 | 470.00 | 833,200 | 0 |
| 19-Dec-2022 | 456.00 | 456.00 | 422.00 | 454.00 | 810,300 | 0 |
| 16-Dec-2022 | 466.00 | 470.00 | 448.00 | 452.00 | 239,700 | 0 |
| 15-Dec-2022 | 470.00 | 478.00 | 470.00 | 476.00 | 760,000 | 0 |
| 14-Dec-2022 | 476.00 | 478.00 | 456.00 | 470.00 | 424,400 | 0 |
| 13-Dec-2022 | 490.00 | 494.00 | 476.00 | 476.00 | 472,000 | 0 |
| 12-Dec-2022 | 492.00 | 494.00 | 478.00 | 490.00 | 532,800 | 0 |
| 09-Dec-2022 | 496.00 | 496.00 | 484.00 | 490.00 | 547,700 | 0 |
| 08-Dec-2022 | 492.00 | 500.00 | 480.00 | 496.00 | 753,600 | 0 |
| 07-Dec-2022 | 490.00 | 494.00 | 484.00 | 492.00 | 584,100 | 0 |
| 06-Dec-2022 | 496.00 | 505.00 | 488.00 | 490.00 | 846,300 | 0 |
| 05-Dec-2022 | 500.00 | 505.00 | 492.00 | 496.00 | 719,500 | 0 |
| 02-Dec-2022 | 515.00 | 520.00 | 496.00 | 500.00 | 506,200 | 0 |
| 01-Dec-2022 | 505.00 | 515.00 | 505.00 | 515.00 | 628,000 | 0 |
| 30-Nov-2022 | 500.00 | 515.00 | 494.00 | 505.00 | 575,500 | 0 |
| 29-Nov-2022 | 498.00 | 505.00 | 484.00 | 500.00 | 727,100 | 0 |
| 28-Nov-2022 | 494.00 | 498.00 | 490.00 | 498.00 | 810,400 | 0 |
| 25-Nov-2022 | 496.00 | 498.00 | 490.00 | 494.00 | 528,200 | 0 |
| 24-Nov-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 704,100 | 0 |
| 23-Nov-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 501,800 | 0 |
| 22-Nov-2022 | 498.00 | 500.00 | 496.00 | 500.00 | 460,500 | 0 |
| 21-Nov-2022 | 505.00 | 510.00 | 494.00 | 500.00 | 432,100 | 0 |
| 18-Nov-2022 | 520.00 | 520.00 | 494.00 | 510.00 | 332,100 | 0 |
| 17-Nov-2022 | 515.00 | 520.00 | 500.00 | 520.00 | 484,000 | 0 |
| 16-Nov-2022 | 515.00 | 520.00 | 500.00 | 515.00 | 219,600 | 0 |
| 15-Nov-2022 | 525.00 | 525.00 | 515.00 | 515.00 | 1,091,500 | 0 |
| 14-Nov-2022 | 530.00 | 530.00 | 510.00 | 525.00 | 1,018,400 | 0 |
| 11-Nov-2022 | 535.00 | 545.00 | 520.00 | 530.00 | 892,300 | 0 |
| 10-Nov-2022 | 535.00 | 535.00 | 530.00 | 535.00 | 1,594,600 | 0 |
| 09-Nov-2022 | 540.00 | 540.00 | 535.00 | 540.00 | 1,233,400 | 0 |
| 08-Nov-2022 | 540.00 | 545.00 | 540.00 | 540.00 | 1,316,500 | 0 |
| 07-Nov-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 1,178,100 | 0 |
| 04-Nov-2022 | 535.00 | 540.00 | 535.00 | 540.00 | 1,253,900 | 0 |
| 03-Nov-2022 | 545.00 | 545.00 | 530.00 | 535.00 | 1,118,100 | 0 |
| 02-Nov-2022 | 535.00 | 550.00 | 530.00 | 540.00 | 1,347,200 | 0 |
| 01-Nov-2022 | 535.00 | 535.00 | 525.00 | 535.00 | 1,650,100 | 0 |
| 31-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,158,100 | 0 |
| 28-Oct-2022 | 545.00 | 555.00 | 530.00 | 540.00 | 1,813,000 | 0 |
| 27-Oct-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 1,467,600 | 0 |